4182 三菱ガス化学(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 533 | 533 | 515 | 517 | 215,000 | 1,034 |
| 1990-12-27 | 540 | 545 | 530 | 532 | 230,000 | 1,064 |
| 1990-12-26 | 528 | 530 | 514 | 530 | 309,000 | 1,060 |
| 1990-12-25 | 535 | 539 | 517 | 518 | 297,000 | 1,036 |
| 1990-12-21 | 548 | 550 | 537 | 541 | 411,000 | 1,082 |
| 1990-12-20 | 560 | 578 | 550 | 550 | 399,000 | 1,100 |
| 1990-12-19 | 593 | 593 | 570 | 570 | 542,000 | 1,140 |
| 1990-12-18 | 596 | 596 | 575 | 578 | 313,000 | 1,156 |
| 1990-12-17 | 580 | 590 | 576 | 590 | 254,000 | 1,180 |
| 1990-12-14 | 595 | 604 | 589 | 600 | 652,000 | 1,200 |
| 1990-12-13 | 596 | 609 | 595 | 605 | 833,000 | 1,210 |
| 1990-12-12 | 584 | 597 | 579 | 594 | 968,000 | 1,188 |
| 1990-12-11 | 575 | 600 | 560 | 590 | 1,179,000 | 1,180 |
| 1990-12-10 | 578 | 578 | 560 | 575 | 1,150,000 | 1,150 |
| 1990-12-07 | 501 | 549 | 500 | 549 | 1,128,000 | 1,098 |
| 1990-12-06 | 485 | 490 | 480 | 485 | 397,000 | 970 |
| 1990-12-05 | 485 | 490 | 471 | 475 | 895,000 | 950 |
| 1990-12-04 | 505 | 505 | 480 | 480 | 602,000 | 960 |
| 1990-12-03 | 530 | 530 | 507 | 515 | 634,000 | 1,030 |
| 1990-11-30 | 525 | 528 | 500 | 501 | 546,000 | 1,002 |
| 1990-11-29 | 545 | 550 | 542 | 545 | 240,000 | 1,090 |
| 1990-11-28 | 565 | 574 | 548 | 574 | 257,000 | 1,148 |
| 1990-11-27 | 575 | 590 | 575 | 575 | 255,000 | 1,150 |
| 1990-11-26 | 582 | 582 | 568 | 570 | 262,000 | 1,140 |
| 1990-11-22 | 558 | 577 | 549 | 568 | 135,000 | 1,136 |
| 1990-11-21 | 550 | 560 | 546 | 559 | 208,000 | 1,118 |
| 1990-11-20 | 570 | 575 | 560 | 565 | 187,000 | 1,130 |
| 1990-11-19 | 579 | 585 | 575 | 580 | 271,000 | 1,160 |
| 1990-11-16 | 568 | 575 | 565 | 575 | 315,000 | 1,150 |
| 1990-11-15 | 593 | 600 | 576 | 576 | 288,000 | 1,152 |
| 1990-11-14 | 617 | 617 | 601 | 609 | 196,000 | 1,218 |
| 1990-11-13 | 609 | 630 | 599 | 627 | 304,000 | 1,254 |
| 1990-11-09 | 588 | 589 | 569 | 589 | 591,000 | 1,178 |
| 1990-11-08 | 600 | 614 | 594 | 606 | 280,000 | 1,212 |
| 1990-11-07 | 610 | 620 | 602 | 615 | 449,000 | 1,230 |
| 1990-11-06 | 642 | 660 | 621 | 630 | 540,000 | 1,260 |
| 1990-11-05 | 645 | 659 | 641 | 641 | 303,000 | 1,282 |
| 1990-11-02 | 630 | 650 | 620 | 645 | 294,000 | 1,290 |
| 1990-11-01 | 672 | 672 | 636 | 640 | 353,000 | 1,280 |
| 1990-10-31 | 700 | 710 | 670 | 680 | 590,000 | 1,360 |
| 1990-10-30 | 709 | 730 | 680 | 690 | 2,436,000 | 1,380 |
| 1990-10-29 | 645 | 700 | 633 | 699 | 1,311,000 | 1,398 |
| 1990-10-26 | 637 | 637 | 627 | 627 | 298,000 | 1,254 |
| 1990-10-25 | 636 | 636 | 620 | 627 | 338,000 | 1,254 |
| 1990-10-24 | 635 | 635 | 615 | 621 | 375,000 | 1,242 |
| 1990-10-23 | 649 | 649 | 630 | 635 | 654,000 | 1,270 |
| 1990-10-22 | 630 | 645 | 625 | 639 | 503,000 | 1,278 |
| 1990-10-19 | 634 | 640 | 620 | 623 | 431,000 | 1,246 |
| 1990-10-18 | 614 | 615 | 605 | 615 | 350,000 | 1,230 |
| 1990-10-17 | 620 | 630 | 610 | 610 | 311,000 | 1,220 |
| 1990-10-16 | 630 | 630 | 619 | 619 | 372,000 | 1,238 |
| 1990-10-15 | 620 | 629 | 610 | 613 | 180,000 | 1,226 |
| 1990-10-12 | 584 | 619 | 584 | 600 | 201,000 | 1,200 |
| 1990-10-11 | 605 | 610 | 591 | 594 | 226,000 | 1,188 |
| 1990-10-09 | 625 | 650 | 625 | 625 | 307,000 | 1,250 |
| 1990-10-08 | 600 | 643 | 600 | 623 | 177,000 | 1,246 |
| 1990-10-05 | 590 | 615 | 590 | 594 | 628,000 | 1,188 |
| 1990-10-04 | 610 | 615 | 590 | 593 | 384,000 | 1,186 |
| 1990-10-03 | 616 | 641 | 610 | 620 | 420,000 | 1,240 |
| 1990-10-02 | 581 | 622 | 580 | 606 | 667,000 | 1,212 |
| 1990-10-01 | 585 | 610 | 530 | 540 | 951,000 | 1,080 |
| 1990-09-28 | 615 | 622 | 549 | 590 | 1,041,000 | 1,180 |
| 1990-09-27 | 681 | 683 | 628 | 628 | 791,000 | 1,256 |
| 1990-09-26 | 735 | 736 | 691 | 691 | 833,000 | 1,382 |
| 1990-09-25 | 730 | 749 | 716 | 724 | 675,000 | 1,448 |
| 1990-09-21 | 709 | 730 | 702 | 729 | 688,000 | 1,458 |
| 1990-09-20 | 731 | 740 | 725 | 725 | 704,000 | 1,450 |
| 1990-09-19 | 760 | 770 | 740 | 740 | 666,000 | 1,480 |
| 1990-09-18 | 754 | 760 | 728 | 740 | 986,000 | 1,480 |
| 1990-09-17 | 765 | 771 | 751 | 752 | 726,000 | 1,504 |
| 1990-09-14 | 790 | 794 | 762 | 763 | 1,418,000 | 1,526 |
| 1990-09-13 | 827 | 834 | 795 | 795 | 2,677,000 | 1,590 |
| 1990-09-12 | 805 | 835 | 798 | 824 | 5,986,000 | 1,648 |
| 1990-09-11 | 792 | 814 | 771 | 796 | 6,680,000 | 1,592 |
| 1990-09-10 | 760 | 790 | 753 | 782 | 4,362,000 | 1,564 |
| 1990-09-07 | 755 | 763 | 728 | 733 | 6,572,000 | 1,466 |
| 1990-09-06 | 732 | 733 | 699 | 729 | 1,590,000 | 1,458 |
| 1990-09-05 | 726 | 733 | 665 | 715 | 1,362,000 | 1,430 |
| 1990-09-04 | 720 | 742 | 706 | 719 | 4,220,000 | 1,438 |
| 1990-09-03 | 685 | 720 | 675 | 705 | 1,884,000 | 1,410 |
| 1990-08-31 | 658 | 674 | 650 | 665 | 673,000 | 1,330 |
| 1990-08-30 | 625 | 665 | 605 | 648 | 753,000 | 1,296 |
| 1990-08-29 | 615 | 655 | 605 | 610 | 928,000 | 1,220 |
| 1990-08-28 | 607 | 630 | 607 | 615 | 556,000 | 1,230 |
| 1990-08-27 | 600 | 610 | 596 | 597 | 498,000 | 1,194 |
| 1990-08-24 | 575 | 605 | 575 | 590 | 931,000 | 1,180 |
| 1990-08-23 | 620 | 621 | 581 | 585 | 1,442,000 | 1,170 |
| 1990-08-22 | 680 | 680 | 631 | 660 | 1,211,000 | 1,320 |
| 1990-08-21 | 725 | 725 | 685 | 690 | 1,246,000 | 1,380 |
| 1990-08-20 | 740 | 740 | 710 | 715 | 271,000 | 1,430 |
| 1990-08-17 | 733 | 745 | 693 | 730 | 825,000 | 1,460 |
| 1990-08-16 | 725 | 750 | 720 | 723 | 1,022,000 | 1,446 |
| 1990-08-15 | 755 | 755 | 710 | 725 | 511,000 | 1,450 |
| 1990-08-14 | 739 | 750 | 722 | 745 | 792,000 | 1,490 |
| 1990-08-13 | 755 | 766 | 710 | 715 | 728,000 | 1,430 |
| 1990-08-10 | 785 | 805 | 750 | 759 | 785,000 | 1,518 |
| 1990-08-09 | 800 | 839 | 780 | 783 | 4,584,000 | 1,566 |
| 1990-08-08 | 755 | 835 | 744 | 790 | 9,723,000 | 1,580 |
| 1990-08-07 | 662 | 740 | 659 | 735 | 2,082,000 | 1,470 |
| 1990-08-06 | 731 | 731 | 699 | 699 | 450,000 | 1,398 |
| 1990-08-03 | 760 | 760 | 740 | 745 | 450,000 | 1,490 |
| 1990-08-02 | 750 | 788 | 750 | 760 | 650,000 | 1,520 |
| 1990-08-01 | 750 | 775 | 750 | 755 | 285,000 | 1,510 |
| 1990-07-31 | 752 | 770 | 751 | 760 | 357,000 | 1,520 |
| 1990-07-30 | 782 | 782 | 755 | 757 | 286,000 | 1,514 |
| 1990-07-27 | 760 | 785 | 752 | 785 | 499,000 | 1,570 |
| 1990-07-26 | 785 | 797 | 770 | 780 | 370,000 | 1,560 |
| 1990-07-25 | 812 | 825 | 782 | 795 | 787,000 | 1,590 |
| 1990-07-24 | 792 | 813 | 792 | 805 | 1,116,000 | 1,610 |
| 1990-07-23 | 818 | 818 | 788 | 791 | 399,000 | 1,582 |
| 1990-07-20 | 800 | 835 | 796 | 819 | 2,757,000 | 1,638 |
| 1990-07-19 | 804 | 824 | 800 | 801 | 2,235,000 | 1,602 |
| 1990-07-18 | 755 | 788 | 755 | 784 | 657,000 | 1,568 |
| 1990-07-17 | 750 | 759 | 745 | 759 | 250,000 | 1,518 |
| 1990-07-16 | 740 | 765 | 740 | 742 | 286,000 | 1,484 |
| 1990-07-13 | 741 | 758 | 740 | 745 | 251,000 | 1,490 |
| 1990-07-12 | 740 | 750 | 740 | 740 | 300,000 | 1,480 |
| 1990-07-11 | 736 | 745 | 736 | 740 | 285,000 | 1,480 |
| 1990-07-10 | 760 | 760 | 746 | 746 | 324,000 | 1,492 |
| 1990-07-09 | 756 | 765 | 753 | 755 | 164,000 | 1,510 |
| 1990-07-06 | 770 | 773 | 763 | 766 | 443,000 | 1,532 |
| 1990-07-05 | 760 | 774 | 752 | 770 | 644,000 | 1,540 |
| 1990-07-04 | 750 | 765 | 745 | 760 | 690,000 | 1,520 |
| 1990-07-03 | 750 | 750 | 735 | 741 | 536,000 | 1,482 |
| 1990-07-02 | 739 | 748 | 737 | 740 | 384,000 | 1,480 |
| 1990-06-29 | 757 | 760 | 745 | 749 | 600,000 | 1,498 |
| 1990-06-28 | 767 | 767 | 747 | 747 | 409,000 | 1,494 |
| 1990-06-27 | 756 | 760 | 751 | 759 | 581,000 | 1,518 |
| 1990-06-26 | 750 | 761 | 750 | 757 | 214,000 | 1,514 |
| 1990-06-25 | 760 | 760 | 750 | 750 | 326,000 | 1,500 |
| 1990-06-22 | 765 | 780 | 760 | 760 | 381,000 | 1,520 |
| 1990-06-21 | 760 | 770 | 760 | 770 | 478,000 | 1,540 |
| 1990-06-20 | 775 | 779 | 758 | 760 | 1,257,000 | 1,520 |
| 1990-06-19 | 802 | 803 | 784 | 784 | 455,000 | 1,568 |
| 1990-06-18 | 820 | 820 | 812 | 812 | 372,000 | 1,624 |
| 1990-06-15 | 826 | 835 | 816 | 820 | 270,000 | 1,640 |
| 1990-06-14 | 821 | 830 | 816 | 820 | 314,000 | 1,640 |
| 1990-06-13 | 825 | 828 | 809 | 820 | 481,000 | 1,640 |
| 1990-06-12 | 842 | 845 | 825 | 830 | 339,000 | 1,660 |
| 1990-06-11 | 845 | 854 | 842 | 845 | 496,000 | 1,690 |
| 1990-06-08 | 877 | 890 | 855 | 865 | 1,842,000 | 1,730 |
| 1990-06-07 | 850 | 875 | 850 | 873 | 1,099,000 | 1,746 |
| 1990-06-06 | 845 | 855 | 842 | 845 | 896,000 | 1,690 |
| 1990-06-05 | 875 | 886 | 841 | 849 | 1,755,000 | 1,698 |
| 1990-06-04 | 880 | 904 | 870 | 870 | 6,595,000 | 1,740 |
| 1990-06-01 | 850 | 892 | 845 | 883 | 7,824,000 | 1,766 |
| 1990-05-31 | 812 | 849 | 812 | 845 | 2,137,000 | 1,690 |
| 1990-05-30 | 811 | 820 | 805 | 808 | 342,000 | 1,616 |
| 1990-05-29 | 808 | 832 | 806 | 818 | 947,000 | 1,636 |
| 1990-05-28 | 805 | 820 | 805 | 808 | 313,000 | 1,616 |
| 1990-05-25 | 811 | 821 | 810 | 815 | 329,000 | 1,630 |
| 1990-05-24 | 825 | 830 | 818 | 820 | 411,000 | 1,640 |
| 1990-05-23 | 816 | 830 | 816 | 818 | 308,000 | 1,636 |
| 1990-05-22 | 816 | 816 | 811 | 812 | 363,000 | 1,624 |
| 1990-05-21 | 827 | 831 | 810 | 815 | 377,000 | 1,630 |
| 1990-05-18 | 815 | 839 | 815 | 827 | 711,000 | 1,654 |
| 1990-05-17 | 848 | 849 | 819 | 825 | 1,366,000 | 1,650 |
| 1990-05-16 | 815 | 853 | 815 | 838 | 3,014,000 | 1,676 |
| 1990-05-15 | 802 | 816 | 802 | 809 | 1,147,000 | 1,618 |
| 1990-05-14 | 800 | 808 | 790 | 795 | 737,000 | 1,590 |
| 1990-05-11 | 800 | 801 | 780 | 780 | 513,000 | 1,560 |
| 1990-05-10 | 813 | 813 | 790 | 792 | 1,025,000 | 1,584 |
| 1990-05-09 | 810 | 820 | 800 | 807 | 3,198,000 | 1,614 |
| 1990-05-08 | 765 | 791 | 762 | 790 | 2,573,000 | 1,580 |
| 1990-05-07 | 730 | 755 | 730 | 755 | 806,000 | 1,510 |
| 1990-05-02 | 720 | 730 | 720 | 720 | 372,000 | 1,440 |
| 1990-05-01 | 730 | 730 | 720 | 720 | 199,000 | 1,440 |
| 1990-04-27 | 738 | 738 | 711 | 728 | 477,000 | 1,456 |
| 1990-04-26 | 728 | 745 | 725 | 738 | 1,651,000 | 1,476 |
| 1990-04-25 | 711 | 738 | 711 | 718 | 1,759,000 | 1,436 |
| 1990-04-24 | 685 | 705 | 683 | 695 | 356,000 | 1,390 |
| 1990-04-23 | 691 | 691 | 681 | 681 | 272,000 | 1,362 |
| 1990-04-20 | 702 | 713 | 680 | 681 | 823,000 | 1,362 |
| 1990-04-19 | 700 | 700 | 689 | 695 | 507,000 | 1,390 |
| 1990-04-18 | 680 | 680 | 660 | 679 | 290,000 | 1,358 |
| 1990-04-17 | 680 | 680 | 665 | 680 | 294,000 | 1,360 |
| 1990-04-16 | 677 | 681 | 659 | 660 | 318,000 | 1,320 |
| 1990-04-13 | 686 | 686 | 674 | 675 | 226,000 | 1,350 |
| 1990-04-12 | 680 | 695 | 676 | 676 | 259,000 | 1,352 |
| 1990-04-11 | 708 | 708 | 678 | 678 | 311,000 | 1,356 |
| 1990-04-10 | 700 | 700 | 686 | 688 | 455,000 | 1,376 |
| 1990-04-09 | 705 | 715 | 700 | 714 | 520,000 | 1,428 |
| 1990-04-06 | 616 | 670 | 616 | 655 | 342,000 | 1,310 |
| 1990-04-05 | 575 | 585 | 530 | 584 | 716,000 | 1,168 |
| 1990-04-04 | 585 | 602 | 580 | 585 | 449,000 | 1,170 |
| 1990-04-03 | 590 | 600 | 570 | 578 | 711,000 | 1,156 |
| 1990-04-02 | 610 | 630 | 570 | 570 | 499,000 | 1,140 |
| 1990-03-30 | 689 | 689 | 650 | 650 | 479,000 | 1,300 |
| 1990-03-29 | 695 | 699 | 686 | 690 | 410,000 | 1,380 |
| 1990-03-28 | 715 | 715 | 685 | 685 | 501,000 | 1,370 |
| 1990-03-27 | 678 | 720 | 670 | 715 | 1,072,000 | 1,430 |
| 1990-03-26 | 664 | 675 | 650 | 670 | 1,419,000 | 1,340 |
| 1990-03-23 | 650 | 660 | 625 | 644 | 1,353,000 | 1,288 |
| 1990-03-22 | 669 | 671 | 625 | 660 | 489,000 | 1,320 |
| 1990-03-20 | 725 | 740 | 672 | 698 | 688,000 | 1,396 |
| 1990-03-19 | 795 | 795 | 724 | 730 | 306,000 | 1,460 |
| 1990-03-16 | 795 | 800 | 782 | 785 | 485,000 | 1,570 |
| 1990-03-15 | 800 | 808 | 795 | 795 | 349,000 | 1,590 |
| 1990-03-14 | 811 | 820 | 800 | 800 | 346,000 | 1,600 |
| 1990-03-13 | 830 | 831 | 826 | 830 | 346,000 | 1,660 |
| 1990-03-12 | 838 | 840 | 826 | 840 | 308,000 | 1,680 |
| 1990-03-09 | 830 | 845 | 830 | 836 | 616,000 | 1,672 |
| 1990-03-08 | 826 | 840 | 821 | 830 | 482,000 | 1,660 |
| 1990-03-07 | 850 | 851 | 824 | 826 | 366,000 | 1,652 |
| 1990-03-06 | 856 | 860 | 850 | 851 | 328,000 | 1,702 |
| 1990-03-05 | 864 | 864 | 855 | 856 | 204,000 | 1,712 |
| 1990-03-02 | 863 | 865 | 854 | 854 | 398,000 | 1,708 |
| 1990-03-01 | 885 | 885 | 860 | 863 | 806,000 | 1,726 |
| 1990-02-28 | 865 | 890 | 863 | 875 | 689,000 | 1,750 |
| 1990-02-27 | 850 | 869 | 840 | 855 | 411,000 | 1,710 |
| 1990-02-26 | 890 | 890 | 809 | 845 | 414,000 | 1,690 |
| 1990-02-23 | 910 | 916 | 895 | 895 | 434,000 | 1,790 |
| 1990-02-22 | 926 | 931 | 910 | 915 | 826,000 | 1,830 |
| 1990-02-21 | 930 | 940 | 926 | 926 | 475,000 | 1,852 |
| 1990-02-20 | 950 | 950 | 945 | 949 | 603,000 | 1,898 |
| 1990-02-19 | 960 | 971 | 950 | 950 | 600,000 | 1,900 |
| 1990-02-16 | 980 | 984 | 969 | 970 | 883,000 | 1,940 |
| 1990-02-15 | 970 | 978 | 968 | 970 | 230,000 | 1,940 |
| 1990-02-14 | 985 | 985 | 968 | 970 | 680,000 | 1,940 |
| 1990-02-13 | 980 | 980 | 974 | 978 | 213,000 | 1,956 |
| 1990-02-09 | 975 | 975 | 968 | 974 | 242,000 | 1,948 |
| 1990-02-08 | 998 | 998 | 970 | 971 | 340,000 | 1,942 |
| 1990-02-07 | 1,020 | 1,020 | 986 | 999 | 991,000 | 1,998 |
| 1990-02-06 | 980 | 1,040 | 980 | 1,020 | 4,843,000 | 2,040 |
| 1990-02-05 | 971 | 986 | 970 | 975 | 476,000 | 1,950 |
| 1990-02-02 | 965 | 985 | 963 | 970 | 491,000 | 1,940 |
| 1990-02-01 | 965 | 965 | 955 | 965 | 296,000 | 1,930 |
| 1990-01-31 | 960 | 965 | 955 | 957 | 234,000 | 1,914 |
| 1990-01-30 | 960 | 970 | 955 | 960 | 1,458,000 | 1,920 |
| 1990-01-29 | 945 | 960 | 940 | 945 | 303,000 | 1,890 |
| 1990-01-26 | 942 | 948 | 936 | 936 | 327,000 | 1,872 |
| 1990-01-25 | 952 | 958 | 940 | 942 | 240,000 | 1,884 |
| 1990-01-24 | 960 | 966 | 950 | 952 | 631,000 | 1,904 |
| 1990-01-23 | 945 | 950 | 940 | 950 | 1,674,000 | 1,900 |
| 1990-01-22 | 942 | 960 | 940 | 950 | 418,000 | 1,900 |
| 1990-01-19 | 965 | 975 | 950 | 951 | 439,000 | 1,902 |
| 1990-01-18 | 989 | 989 | 968 | 970 | 1,976,000 | 1,940 |
| 1990-01-17 | 985 | 995 | 980 | 980 | 650,000 | 1,960 |
| 1990-01-16 | 980 | 1,000 | 979 | 990 | 698,000 | 1,980 |
| 1990-01-12 | 1,010 | 1,030 | 1,000 | 1,000 | 718,000 | 2,000 |
| 1990-01-11 | 1,010 | 1,020 | 1,000 | 1,020 | 1,785,000 | 2,040 |
| 1990-01-10 | 1,030 | 1,030 | 1,000 | 1,020 | 796,000 | 2,040 |
| 1990-01-09 | 1,030 | 1,040 | 1,000 | 1,020 | 623,000 | 2,040 |
| 1990-01-08 | 1,020 | 1,030 | 1,010 | 1,030 | 551,000 | 2,060 |
| 1990-01-05 | 1,050 | 1,050 | 1,030 | 1,030 | 2,179,000 | 2,060 |
| 1990-01-04 | 1,030 | 1,070 | 1,030 | 1,070 | 876,000 | 2,140 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
